金浦钛业 sz.000545
2.67
-0.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.90 | 3.11 | 2.90 | 3.11 | +9.89% | 2.36 | 7.87% |
| 2026-02-13 | 2.91 | 2.93 | 2.82 | 2.83 | -2.75% | 1.28 | 4.54% |
| 2026-02-12 | 3.05 | 3.07 | 2.91 | 2.91 | -4.59% | 1.72 | 5.92% |
| 2026-02-11 | 3.04 | 3.10 | 3.02 | 3.05 | +0.33% | 1.37 | 4.55% |
| 2026-02-10 | 3.07 | 3.08 | 3.02 | 3.04 | +0.66% | 1.40 | 4.67% |
| 2026-02-09 | 3.02 | 3.09 | 2.97 | 3.02 | +2.37% | 1.60 | 5.35% |
| 2026-02-06 | 2.85 | 3.01 | 2.84 | 2.95 | +2.43% | 1.25 | 4.29% |
| 2026-02-05 | 2.93 | 3.01 | 2.87 | 2.88 | -2.37% | 0.98 | 3.41% |
| 2026-02-04 | 2.90 | 2.95 | 2.86 | 2.95 | +2.43% | 0.87 | 3.03% |
| 2026-02-03 | 2.89 | 2.92 | 2.84 | 2.88 | +1.77% | 0.88 | 3.12% |
| 2026-02-02 | 2.95 | 2.96 | 2.83 | 2.83 | -4.07% | 1.14 | 4.02% |
| 2026-01-30 | 3.03 | 3.05 | 2.85 | 2.95 | -3.91% | 1.73 | 5.96% |
| 2026-01-29 | 3.16 | 3.17 | 3.05 | 3.07 | -3.46% | 1.58 | 5.19% |
| 2026-01-28 | 3.08 | 3.22 | 3.00 | 3.18 | +4.26% | 2.61 | 8.44% |
| 2026-01-27 | 3.10 | 3.12 | 2.97 | 3.05 | -2.56% | 1.61 | 5.41% |
| 2026-01-26 | 3.09 | 3.19 | 3.07 | 3.13 | +1.29% | 2.13 | 6.90% |
| 2026-01-23 | 3.03 | 3.09 | 3.01 | 3.09 | +3.00% | 1.53 | 5.10% |
| 2026-01-22 | 2.96 | 3.02 | 2.89 | 3.00 | +1.01% | 2.35 | 8.02% |
| 2026-01-21 | 2.82 | 3.10 | 2.80 | 2.97 | +5.32% | 3.88 | 13.23% |
| 2026-01-20 | 2.81 | 2.88 | 2.75 | 2.82 | +0.71% | 1.53 | 5.54% |